| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.99 | 12.10 | -0.06 | -0.49% | 11.88 | 12.22 | 31014 | 3745.69 | 1.40% | 0.00 |
| 2025-04-02 | 11.98 | 12.16 | 0.18 | 1.50% | 11.94 | 12.26 | 36282 | 4408.91 | 1.64% | 0.00 |
| 2025-04-01 | 11.89 | 11.98 | 0.08 | 0.67% | 11.87 | 12.20 | 33178 | 4004.75 | 1.50% | 0.00 |
| 2025-03-31 | 11.97 | 11.90 | -0.13 | -1.08% | 11.63 | 11.97 | 38517 | 4539.83 | 1.74% | 0.00 |
| 2025-03-28 | 12.28 | 12.03 | -0.27 | -2.20% | 12.00 | 12.35 | 34489 | 4181.05 | 1.55% | 0.00 |
| 2025-03-27 | 12.48 | 12.30 | -0.18 | -1.44% | 12.06 | 12.48 | 38219 | 4698.37 | 1.72% | 0.00 |
| 2025-03-26 | 12.27 | 12.48 | 0.22 | 1.79% | 12.18 | 12.52 | 36540 | 4535.82 | 1.65% | 0.00 |
| 2025-03-25 | 12.62 | 12.26 | -0.40 | -3.16% | 12.18 | 12.66 | 44572 | 5510.40 | 2.01% | 0.00 |
| 2025-03-24 | 12.80 | 12.66 | -0.27 | -2.09% | 12.19 | 13.02 | 82959 | 10431.89 | 3.74% | 0.00 |
| 2025-03-21 | 13.30 | 12.93 | -0.40 | -3.00% | 12.90 | 13.33 | 61663 | 8046.88 | 2.78% | 0.00 |
| 2025-03-20 | 13.55 | 13.33 | -0.18 | -1.33% | 13.30 | 13.63 | 67108 | 8996.61 | 3.02% | 0.00 |
| 2025-03-19 | 14.17 | 13.51 | -0.69 | -4.86% | 13.41 | 14.19 | 103488 | 14241.07 | 4.66% | 0.00 |
| 2025-03-18 | 14.07 | 14.20 | 0.02 | 0.14% | 13.93 | 14.28 | 80600 | 11384.38 | 3.63% | 0.00 |
| 2025-03-17 | 14.30 | 14.18 | -0.25 | -1.73% | 14.10 | 14.51 | 81936 | 11643.86 | 3.69% | 0.00 |
| 2025-03-14 | 14.31 | 14.43 | 0.12 | 0.84% | 14.00 | 14.54 | 103495 | 14798.51 | 4.66% | 13.00 |
| 2025-03-13 | 15.06 | 14.31 | -0.85 | -5.61% | 14.00 | 15.07 | 139516 | 20053.80 | 6.29% | 0.00 |
| 2025-03-12 | 15.89 | 15.16 | -0.42 | -2.70% | 15.06 | 16.06 | 239421 | 36842.02 | 10.79% | 0.00 |
| 2025-03-11 | 14.48 | 15.58 | 0.68 | 4.56% | 14.37 | 16.00 | 271877 | 41583.00 | 12.25% | 0.00 |
| 2025-03-10 | 14.17 | 14.90 | 0.48 | 3.33% | 13.90 | 15.18 | 183518 | 26871.50 | 8.27% | 0.00 |
| 2025-03-07 | 14.11 | 14.42 | 0.00 | 0.00% | 14.10 | 15.28 | 227610 | 33656.09 | 10.26% | 16.00 |
| 2025-03-06 | 14.06 | 14.42 | 0.49 | 3.52% | 13.82 | 14.54 | 188812 | 26901.18 | 8.51% | 0.00 |
| 2025-03-05 | 14.30 | 13.93 | -0.68 | -4.65% | 13.69 | 14.56 | 203696 | 28435.42 | 9.18% | 3.00 |
| 2025-03-04 | 15.00 | 14.61 | -1.15 | -7.30% | 14.35 | 15.09 | 244360 | 35930.26 | 11.01% | 0.00 |
| 2025-03-03 | 14.33 | 15.76 | 0.96 | 6.49% | 14.18 | 15.97 | 405920 | 61714.16 | 18.29% | 0.00 |
| 2025-02-28 | 14.40 | 14.80 | 1.13 | 8.27% | 13.85 | 16.20 | 473298 | 68769.62 | 21.33% | 0.00 |
| 2025-02-27 | 11.77 | 13.67 | 2.28 | 20.02% | 11.77 | 13.67 | 135377 | 17684.38 | 6.10% | 0.00 |
| 2025-02-26 | 11.37 | 11.39 | -0.04 | -0.35% | 11.23 | 11.47 | 51454 | 5823.13 | 2.32% | 0.00 |
| 2025-02-25 | 11.55 | 11.43 | -0.27 | -2.31% | 11.34 | 11.60 | 74154 | 8490.88 | 3.34% | 0.00 |
| 2025-02-24 | 11.14 | 11.70 | 0.55 | 4.93% | 11.14 | 12.22 | 125384 | 14557.38 | 5.65% | 0.00 |
| 2025-02-21 | 11.23 | 11.15 | -0.09 | -0.80% | 10.94 | 11.29 | 42376 | 4700.89 | 1.91% | 0.00 |
| 2025-02-20 | 11.30 | 11.24 | 0.00 | 0.00% | 11.15 | 11.40 | 32021 | 3596.23 | 1.44% | 0.00 |
| 2025-02-19 | 10.97 | 11.24 | 0.27 | 2.46% | 10.96 | 11.33 | 46548 | 5216.27 | 2.10% | 0.00 |
| 2025-02-18 | 11.63 | 10.97 | -0.69 | -5.92% | 10.95 | 11.66 | 53421 | 6036.17 | 2.41% | 0.00 |
| 2025-02-17 | 11.38 | 11.66 | 0.40 | 3.55% | 11.26 | 11.85 | 64466 | 7493.38 | 2.91% | 0.00 |
| 2025-02-14 | 11.27 | 11.26 | -0.06 | -0.53% | 11.18 | 11.38 | 33216 | 3740.01 | 1.50% | 0.00 |
| 2025-02-13 | 11.35 | 11.32 | -0.02 | -0.18% | 11.23 | 11.52 | 42618 | 4839.45 | 1.92% | 0.00 |
| 2025-02-12 | 11.45 | 11.34 | 0.01 | 0.09% | 11.20 | 11.45 | 43949 | 4956.77 | 1.98% | 0.00 |
| 2025-02-11 | 11.51 | 11.33 | -0.14 | -1.22% | 11.17 | 11.72 | 60741 | 6894.75 | 2.74% | 0.00 |
| 2025-02-10 | 11.10 | 11.47 | 0.43 | 3.89% | 11.05 | 11.47 | 54859 | 6201.71 | 2.47% | 0.00 |
| 2025-02-07 | 10.90 | 11.04 | 0.20 | 1.85% | 10.82 | 11.23 | 52993 | 5856.60 | 2.39% | 0.00 |
| 2025-02-06 | 10.85 | 10.84 | 0.17 | 1.59% | 10.38 | 10.85 | 48389 | 5145.13 | 2.18% | 0.00 |
| 2025-02-05 | 10.39 | 10.67 | 0.42 | 4.10% | 10.32 | 10.84 | 49353 | 5242.17 | 2.22% | 0.00 |
| 2025-01-27 | 10.68 | 10.25 | -0.17 | -1.63% | 10.24 | 10.70 | 31749 | 3320.96 | 1.43% | 0.00 |
| 2025-01-24 | 10.16 | 10.42 | 0.20 | 1.96% | 10.09 | 10.43 | 42717 | 4384.24 | 1.93% | 0.00 |
| 2025-01-23 | 10.48 | 10.22 | 0.01 | 0.10% | 10.22 | 10.70 | 55809 | 5858.02 | 2.52% | 0.00 |
| 2025-01-22 | 10.25 | 10.21 | -0.18 | -1.73% | 10.14 | 10.39 | 42137 | 4308.12 | 1.90% | 0.00 |
| 2025-01-21 | 10.62 | 10.39 | -0.57 | -5.20% | 10.14 | 10.75 | 85218 | 8828.51 | 3.84% | 0.00 |
| 2025-01-20 | 10.75 | 10.96 | 0.29 | 2.72% | 10.46 | 11.06 | 61767 | 6721.29 | 2.78% | 0.00 |
| 2025-01-17 | 10.70 | 10.67 | -0.09 | -0.84% | 10.55 | 10.76 | 34999 | 3729.76 | 1.58% | 0.00 |
| 2025-01-16 | 10.88 | 10.76 | -0.08 | -0.74% | 10.68 | 11.15 | 45657 | 4962.05 | 2.06% | 0.00 |
| 2025-01-15 | 11.00 | 10.84 | -0.14 | -1.28% | 10.81 | 11.11 | 42818 | 4680.83 | 1.93% | 0.00 |
| 2025-01-14 | 10.58 | 10.98 | 0.54 | 5.17% | 10.51 | 10.99 | 45720 | 4931.61 | 2.06% | 0.00 |
| 2025-01-13 | 10.11 | 10.44 | 0.15 | 1.46% | 9.91 | 10.50 | 37072 | 3812.20 | 1.67% | 0.00 |
| 2025-01-10 | 10.78 | 10.29 | -0.49 | -4.55% | 10.27 | 10.86 | 32958 | 3497.35 | 1.49% | 0.00 |
| 2025-01-09 | 10.72 | 10.78 | 0.05 | 0.47% | 10.62 | 10.91 | 34158 | 3693.00 | 1.54% | 0.00 |
| 2025-01-08 | 10.80 | 10.73 | -0.11 | -1.01% | 10.33 | 10.92 | 45942 | 4886.37 | 2.07% | 0.00 |
| 2025-01-07 | 10.41 | 10.84 | 0.46 | 4.43% | 10.36 | 10.86 | 46296 | 4912.76 | 2.09% | 0.00 |
| 2025-01-06 | 10.42 | 10.38 | -0.05 | -0.48% | 9.93 | 10.62 | 49906 | 5180.14 | 2.25% | 0.00 |
| 2025-01-03 | 11.16 | 10.43 | -0.73 | -6.54% | 10.41 | 11.28 | 48331 | 5197.18 | 2.18% | 0.00 |
| 2025-01-02 | 11.33 | 11.16 | -0.25 | -2.19% | 11.01 | 11.66 | 38827 | 4407.69 | 1.75% | 0.00 |
| 2024-12-31 | 11.75 | 11.41 | -0.26 | -2.23% | 11.35 | 11.91 | 34407 | 3977.50 | 1.55% | 0.00 |
| 2024-12-30 | 11.59 | 11.67 | -0.05 | -0.43% | 11.18 | 11.77 | 35339 | 4092.98 | 1.59% | 0.00 |
| 2024-12-27 | 11.57 | 11.72 | 0.14 | 1.21% | 11.51 | 11.96 | 29972 | 3536.18 | 1.35% | 0.00 |
| 2024-12-26 | 11.51 | 11.58 | 0.04 | 0.35% | 11.48 | 11.66 | 28571 | 3308.22 | 1.29% | 0.00 |
| 2024-12-25 | 12.01 | 11.54 | -0.47 | -3.91% | 11.26 | 12.03 | 55343 | 6365.89 | 2.49% | 0.00 |
| 2024-12-24 | 12.02 | 12.01 | -0.01 | -0.08% | 11.73 | 12.25 | 39004 | 4665.31 | 1.76% | 0.00 |
| 2024-12-23 | 12.82 | 12.02 | -0.80 | -6.24% | 11.96 | 12.82 | 42702 | 5244.77 | 1.92% | 0.00 |
| 2024-12-20 | 12.69 | 12.82 | 0.20 | 1.58% | 12.50 | 12.95 | 30389 | 3896.00 | 1.37% | 0.00 |
| 2024-12-19 | 12.40 | 12.62 | 0.04 | 0.32% | 12.31 | 12.67 | 30914 | 3872.01 | 1.39% | 0.00 |
| 2024-12-18 | 12.65 | 12.58 | -0.04 | -0.32% | 12.21 | 12.79 | 49077 | 6145.08 | 2.21% | 0.00 |
| 2024-12-17 | 13.25 | 12.62 | -0.70 | -5.26% | 12.58 | 13.32 | 53492 | 6886.88 | 2.41% | 0.00 |
| 2024-12-16 | 13.55 | 13.32 | -0.35 | -2.56% | 13.17 | 13.71 | 60537 | 8113.83 | 2.73% | 0.00 |
| 2024-12-13 | 13.92 | 13.67 | -0.25 | -1.80% | 13.66 | 14.58 | 100336 | 14151.57 | 4.52% | 0.00 |
| 2024-12-12 | 13.67 | 13.92 | 0.30 | 2.20% | 13.57 | 13.93 | 42780 | 5894.52 | 1.93% | 0.00 |
| 2024-12-11 | 13.64 | 13.62 | -0.08 | -0.58% | 13.50 | 13.80 | 40426 | 5525.15 | 1.82% | 0.00 |
| 2024-12-10 | 13.98 | 13.70 | 0.13 | 0.96% | 13.62 | 14.15 | 54019 | 7496.30 | 2.43% | 0.00 |
| 2024-12-09 | 14.15 | 13.57 | -0.70 | -4.91% | 13.47 | 14.15 | 70790 | 9721.40 | 3.19% | 0.00 |
| 2024-12-06 | 14.13 | 14.27 | 0.20 | 1.42% | 13.92 | 14.36 | 53040 | 7518.03 | 2.39% | 0.00 |
| 2024-12-05 | 13.96 | 14.07 | 0.10 | 0.72% | 13.80 | 14.15 | 41575 | 5830.16 | 1.87% | 0.00 |
| 2024-12-04 | 14.38 | 13.97 | -0.48 | -3.32% | 13.85 | 14.38 | 51718 | 7311.09 | 2.33% | 0.00 |
汉嘉设计(300746)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
